Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BU25 | 183,1000 | +0,05% | 0,1000 | 6 | 11 000 | 2025-09-16 10:10 |
F11BZ25 | 182,4000 | -0,33% | -0,6000 | 4 | 7 299 | 2025-09-12 14:46 |
FACPH26 | 214,0000 | +1,82% | 3,8200 | 2 | 42 812 | 2025-09-05 09:58 |
FACPU25 | 212,2000 | -1,31% | -2,8100 | 2 | 42 620 | 2025-09-16 09:15 |
FACPZ25 | 219,1000 | +2,38% | 5,1000 | 2 | 43 510 | 2025-09-15 10:38 |
FALEH26 | 35,0000 | -3,50% | -1,2700 | 2 | 7 055 | 2025-09-02 14:47 |
FALEU25 | 35,8500 | -0,28% | -0,1000 | 127 | 454 136 | 2025-09-16 10:40 |
FALEZ25 | 36,2000 | -0,82% | -0,3000 | 7 | 25 345 | 2025-09-16 09:30 |
FALRU25 | 106,2000 | -0,38% | -0,4000 | 24 | 254 722 | 2025-09-16 10:44 |
FALRZ25 | 106,5000 | -0,45% | -0,4800 | 4 | 42 702 | 2025-09-16 10:10 |
FAPRU25 | 19,4000 | +0,21% | 0,0400 | 22 | 42 641 | 2025-09-15 13:46 |
FAPRZ25 | 19,2840 | -2,88% | -0,5720 | 2 | 3 856 | 2025-09-12 10:39 |
FASBU25 | 27,2000 | -2,89% | -0,8100 | 10 | 27 252 | 2025-09-10 16:14 |
FASBZ25 | 27,6000 | +1,02% | 0,2800 | 2 | 5 520 | 2025-09-12 09:34 |
FATTU25 | 19,0500 | +0,53% | 0,1010 | 43 | 82 172 | 2025-09-16 10:47 |
FATTZ25 | 19,4000 | +0,99% | 0,1900 | 6 | 11 641 | 2025-09-16 10:43 |
FBASU25 | 16 163,0000 | -6,59% | -1 140,0000 | 4 | 129 364 | 2025-09-02 11:19 |
FBDXU25 | 528,0000 | +0,48% | 2,5000 | 6 | 31 660 | 2025-09-16 10:21 |
FBDXZ25 | 519,6000 | -2,97% | -15,9100 | 2 | 10 392 | 2025-09-10 12:00 |
FCARU25 | 558,0000 | -2,79% | -16,0000 | 1 | 5 580 | 2025-09-10 16:45 |
FCCCU25 | 189,7000 | +0,11% | 0,2000 | 43 | 814 366 | 2025-09-16 10:47 |
FCCCZ25 | 191,7200 | -0,15% | -0,2800 | 15 | 287 892 | 2025-09-16 10:45 |
FCDRU25 | 257,7500 | -0,05% | -0,1400 | 37 | 954 251 | 2025-09-16 10:48 |
FCDRZ25 | 260,0000 | +0,10% | 0,2500 | 22 | 572 117 | 2025-09-16 10:41 |
FCHFH26 | 4,6550 | -0,21% | -0,0100 | 2 | 9 315 | 2025-09-15 14:52 |
FCHFM26 | 4,7373 | +0,39% | 0,0184 | 36 | 170 580 | 2025-09-10 12:10 |
FCHFU25 | 4,5555 | +0,21% | 0,0095 | 2 | 9 109 | 2025-09-16 09:37 |
FCHFV25 | 4,6055 | -0,17% | -0,0079 | 3 | 13 816 | 2025-08-28 10:28 |
FCHFZ25 | 4,6070 | -0,16% | -0,0076 | 42 | 193 425 | 2025-09-15 17:00 |
FCPSH26 | 14,7870 | +1,11% | 0,1620 | 93 | 138 132 | 2025-09-16 10:22 |
FCPSU25 | 14,1180 | -0,16% | -0,0220 | 158 | 223 678 | 2025-09-16 10:32 |
FCPSZ25 | 14,4590 | +0,47% | 0,0680 | 8 | 11 614 | 2025-09-16 09:35 |
FDIAU25 | 207,5000 | +3,44% | 6,9100 | 1 | 20 750 | 2025-09-08 09:16 |
FDIAZ25 | 204,0600 | +0,61% | 1,2400 | 1 | 20 406 | 2025-09-03 10:33 |
FDNPH26 | 47,9010 | -0,21% | -0,0990 | 1 | 47 901 | 2025-09-09 10:40 |
FDNPU25 | 46,6000 | -0,85% | -0,4000 | 7 | 327 886 | 2025-09-16 10:11 |
FDNPZ25 | 47,1200 | +0,05% | 0,0230 | 2 | 94 320 | 2025-09-15 13:34 |
FDOMH26 | 242,0000 | -1,16% | -2,8300 | 10 | 240 300 | 2025-09-08 12:54 |
FDOMU25 | 231,2700 | -3,11% | -7,4300 | 1 | 23 127 | 2025-09-11 11:59 |
FDOMZ25 | 235,5000 | -3,48% | -8,5000 | 2 | 47 500 | 2025-09-11 15:57 |
FEATU25 | 15,0800 | +0,67% | 0,1000 | 15 | 22 636 | 2025-09-16 10:43 |
FENAU25 | 17,1760 | -0,49% | -0,0840 | 2 | 34 375 | 2025-09-15 09:21 |
FENAZ25 | 17,5640 | -0,60% | -0,1060 | 1 | 17 564 | 2025-09-15 09:19 |
FEUHU25 | 8,1650 | +0,55% | 0,0450 | 3 | 24 493 | 2025-09-15 11:33 |
FEUHZ25 | 7,8700 | -2,54% | -0,2050 | 1 | 7 870 | 2025-08-28 11:30 |
FEURH26 | 4,3027 | -0,26% | -0,0114 | 4 041 | 17 411 479 | 2025-09-15 14:49 |
FEURM26 | 4,3264 | -0,22% | -0,0094 | 2 | 8 653 | 2025-09-15 11:32 |
FEURU25 | 4,2560 | +0,14% | 0,0060 | 1 501 | 6 387 152 | 2025-09-16 09:58 |
FEURV25 | 4,2744 | +0,08% | 0,0035 | 20 | 85 488 | 2025-09-11 15:26 |
FEURZ25 | 4,2788 | -0,06% | -0,0024 | 1 501 | 6 424 924 | 2025-09-16 10:00 |
FFINU25 | 19 670,0000 | -1,29% | -257,0000 | 1 | 39 340 | 2025-09-05 15:52 |
FGBPH26 | 4,9429 | +0,31% | 0,0153 | 2 | 9 882 | 2025-09-10 09:12 |
FGBPM26 | 4,9422 | -0,12% | -0,0061 | 1 | 4 942 | 2025-09-12 09:22 |
FGBPU25 | 4,9198 | +0,13% | 0,0066 | 1 | 4 919 | 2025-09-16 08:46 |
FGBPZ25 | 4,9248 | -0,02% | -0,0011 | 12 | 59 094 | 2025-09-15 16:19 |
FGPWH26 | 59,1500 | +0,51% | 0,3000 | 2 | 11 830 | 2025-09-08 16:23 |
FGPWU25 | 56,3000 | -0,55% | -0,3100 | 5 | 28 203 | 2025-09-16 09:52 |
FGPWZ25 | 56,8000 | -1,37% | -0,7900 | 2 | 11 360 | 2025-09-16 10:22 |
FINGU25 | 312,9800 | +1,62% | 4,9800 | 1 | 31 298 | 2025-09-08 11:46 |
FINGZ25 | 313,5000 | +1,52% | 4,6800 | 1 | 31 350 | 2025-09-08 09:40 |
FJSWH26 | 22,6500 | +0,67% | 0,1500 | 2 | 4 588 | 2025-09-11 16:43 |
FJSWU25 | 23,8900 | +3,29% | 0,7600 | 148 | 348 469 | 2025-09-16 10:47 |
FJSWZ25 | 24,1730 | +3,54% | 0,8270 | 37 | 87 648 | 2025-09-16 10:47 |
FKGHH26 | 135,8400 | +0,13% | 0,1800 | 2 | 26 779 | 2025-08-21 15:45 |
FKGHU25 | 141,7900 | +0,51% | 0,7200 | 159 | 2 243 944 | 2025-09-16 10:47 |
FKGHZ25 | 143,2500 | +0,15% | 0,2200 | 38 | 543 109 | 2025-09-16 10:42 |
FKRUH26 | 461,1500 | +0,41% | 1,9000 | 1 | 4 611 | 2025-09-01 10:08 |
FKRUU25 | 475,0000 | 0,00% | 0,0000 | 1 | 4 750 | 2025-09-16 09:58 |
FKRUZ25 | 490,6200 | +3,73% | 17,6200 | 3 | 14 666 | 2025-09-15 11:20 |
FKTYH26 | 920,0000 | -1,07% | -9,9900 | 1 | 9 200 | 2025-09-10 09:38 |
FKTYU25 | 925,1000 | +0,12% | 1,1000 | 1 | 9 251 | 2025-09-15 10:42 |
FKTYZ25 | 924,0000 | -0,29% | -2,7000 | 4 | 37 220 | 2025-09-12 15:30 |
FLPPH26 | 18 500,0000 | +20,91% | 3 200,0000 | 1 | 18 500 | 2025-09-16 10:13 |
FLPPU25 | 18 350,0000 | -0,05% | -9,0000 | 5 | 93 421 | 2025-09-16 10:07 |
FLPPZ25 | 18 220,0000 | +0,11% | 20,0000 | 45 | 818 590 | 2025-09-15 14:49 |
FLWBU25 | 22,5500 | -0,88% | -0,2000 | 2 | 4 510 | 2025-09-16 09:16 |
FLWBZ25 | 23,1470 | -8,56% | -2,1660 | 1 | 2 314 | 2025-09-15 10:04 |
FMABZ25 | 9,0000 | -1,09% | -0,0990 | 2 | 1 800 | 2025-09-08 11:13 |
FMBKH26 | 890,0000 | 0,00% | 0,0000 | 1 | 8 900 | 2025-09-11 13:49 |
FMBKU25 | 925,5100 | +0,60% | 5,5100 | 14 | 128 754 | 2025-09-16 10:34 |
FMBKZ25 | 927,9900 | +0,81% | 7,4900 | 3 | 27 679 | 2025-09-16 10:16 |
FMILH26 | 14,4090 | -0,90% | -0,1310 | 1 | 14 409 | 2025-09-03 09:13 |
FMILU25 | 15,0200 | +0,40% | 0,0600 | 2 | 30 082 | 2025-09-16 10:09 |
FMILZ25 | 15,1500 | +0,01% | 0,0010 | 2 | 30 300 | 2025-09-16 10:09 |
FOPLH26 | 9,4640 | +6,85% | 0,6070 | 1 | 9 464 | 2025-09-04 12:09 |
FOPLU25 | 9,1540 | -1,90% | -0,1770 | 2 | 18 387 | 2025-09-15 16:47 |
FOPLZ25 | 9,2860 | -1,83% | -0,1730 | 1 | 9 286 | 2025-09-15 16:40 |
FPCOH26 | 20,8500 | -10,24% | -2,3780 | 1 | 2 085 | 2025-09-12 16:49 |
FPCOU25 | 20,4500 | +1,29% | 0,2600 | 46 | 93 335 | 2025-09-16 10:45 |
FPCOZ25 | 20,5700 | +0,34% | 0,0700 | 6 | 12 342 | 2025-09-16 09:18 |
FPEOU25 | 179,6000 | -0,50% | -0,9100 | 46 | 824 335 | 2025-09-16 10:48 |
FPEOZ25 | 181,2000 | -0,28% | -0,5000 | 6 | 108 975 | 2025-09-16 09:52 |
FPGEU25 | 11,1640 | -1,55% | -0,1760 | 12 | 134 537 | 2025-09-16 10:46 |
FPGEZ25 | 11,4000 | +2,61% | 0,2900 | 27 | 307 270 | 2025-09-15 17:00 |
FPKNH26 | 83,2100 | -0,13% | -0,1100 | 5 | 42 009 | 2025-09-12 09:40 |
FPKNU25 | 82,6500 | +0,18% | 0,1500 | 69 | 568 184 | 2025-09-16 10:42 |
FPKNZ25 | 83,6200 | +0,49% | 0,4100 | 40 | 332 539 | 2025-09-16 10:44 |
FPKOH26 | 73,0000 | -1,10% | -0,8100 | 2 | 14 601 | 2025-09-16 09:27 |
FPKOU25 | 71,6400 | -0,36% | -0,2600 | 154 | 1 100 880 | 2025-09-16 10:47 |
FPKOZ25 | 72,6000 | -0,47% | -0,3400 | 15 | 108 696 | 2025-09-16 10:34 |
FPKPU25 | 16,4200 | +0,80% | 0,1300 | 43 | 69 507 | 2025-09-15 16:43 |
FPKPZ25 | 17,0440 | +0,23% | 0,0390 | 1 | 1 704 | 2025-09-09 10:08 |
FPXMU25 | 6,7600 | +0,66% | 0,0440 | 3 | 20 230 | 2025-09-16 10:28 |
FPXMZ25 | 6,6000 | +13,60% | 0,7900 | 10 | 64 261 | 2025-09-15 14:14 |
FPZUH26 | 58,5400 | +0,02% | 0,0100 | 5 | 29 136 | 2025-09-12 17:00 |
FPZUU25 | 61,7500 | -0,34% | -0,2100 | 90 | 555 988 | 2025-09-16 10:41 |
FPZUZ25 | 58,0700 | +0,03% | 0,0200 | 4 | 23 231 | 2025-09-16 10:07 |
FSPLH26 | 520,0000 | +1,75% | 8,9300 | 2 | 10 350 | 2025-09-01 09:57 |
FSPLU25 | 501,1000 | -1,53% | -7,8000 | 1 | 5 011 | 2025-09-15 10:19 |
FTENH26 | 86,6500 | -1,31% | -1,1500 | 8 | 6 933 | 2025-09-10 11:57 |
FTENU25 | 84,2000 | +0,60% | 0,5000 | 1 | 842 | 2025-09-16 09:01 |
FTENZ25 | 86,0000 | +1,65% | 1,4000 | 1 | 860 | 2025-09-02 13:58 |
FTPEH26 | 9,2610 | +0,85% | 0,0780 | 6 | 55 632 | 2025-09-15 12:54 |
FTPEU25 | 9,0600 | -1,31% | -0,1200 | 27 | 244 979 | 2025-09-16 10:44 |
FTPEZ25 | 9,0880 | -0,68% | -0,0620 | 4 | 36 328 | 2025-09-16 10:22 |
FUSDH26 | 3,6235 | -0,02% | -0,0006 | 11 | 39 862 | 2025-09-16 10:02 |
FUSDM26 | 3,6369 | -0,09% | -0,0032 | 4 | 14 535 | 2025-09-16 08:48 |
FUSDU25 | 3,6074 | -0,16% | -0,0059 | 838 | 3 020 887 | 2025-09-16 10:44 |
FUSDV25 | 3,6160 | -0,43% | -0,0155 | 4 | 14 472 | 2025-09-15 12:26 |
FUSDX25 | 3,6200 | -0,39% | -0,0141 | 50 | 181 000 | 2025-09-15 12:21 |
FUSDZ25 | 3,6140 | -0,17% | -0,0062 | 862 | 3 115 036 | 2025-09-16 10:48 |
FW20H2620 | 2 891,0000 | -0,10% | -3,0000 | 40 | 2 306 500 | 2025-09-16 10:36 |
FW20KONT | 2 864,0000 | -0,03% | -1,0000 | 11 921 | 680 751 860 | 2025-09-16 10:48 |
FW20M2620 | 2 881,0000 | -0,52% | -15,0000 | 18 | 1 040 200 | 2025-09-16 09:42 |
FW20U2520 | 2 864,0000 | -0,03% | -1,0000 | 11 921 | 680 751 860 | 2025-09-16 10:48 |
FW20Z2520 | 2 878,0000 | +0,28% | 8,0000 | 6 922 | 396 993 960 | 2025-09-16 10:48 |
FW40H26 | 8 166,0000 | +0,53% | 43,0000 | 2 | 163 320 | 2025-09-15 15:05 |
FW40U25 | 7 970,0000 | +0,23% | 18,0000 | 106 | 8 437 370 | 2025-09-16 10:46 |
FW40Z25 | 8 060,0000 | -0,12% | -10,0000 | 94 | 7 564 420 | 2025-09-16 10:44 |
FXTBH26 | 77,4700 | -0,68% | -0,5300 | 1 | 7 747 | 2025-09-15 15:45 |
FXTBU25 | 76,0000 | +1,02% | 0,7700 | 3 | 22 960 | 2025-09-16 09:06 |
FXTBZ25 | 76,5900 | -0,42% | -0,3200 | 15 | 115 230 | 2025-09-15 15:44 |
FZABH26 | 23,0000 | +4,93% | 1,0800 | 1 | 2 300 | 2025-08-25 11:46 |
FZABU25 | 21,5700 | -0,46% | -0,1000 | 2 | 4 320 | 2025-09-16 09:57 |
FZABZ25 | 21,9000 | -1,22% | -0,2700 | 5 | 10 955 | 2025-09-15 16:02 |